Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Focus Graphite Inc (OP: FCSMF )

0.0992 -0.0007 (-0.70%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.0992 0.0992 0.0926 0.0992 19,500 -0.00(-0.70%)
Jun 13, 2024 0.0931 0.0999 0.0931 0.0999 12,950 +0.01(+6.96%)
Jun 12, 2024 0.0972 0.1000 0.0934 0.0934 13,376 +0.01(+6.74%)
Jun 11, 2024 0.0875 0.0875 0.0875 0.0875 368 -0.01(-7.89%)
Jun 10, 2024 0.0890 0.0999 0.0890 0.0950 2,380 +0.00(+2.48%)
Jun 07, 2024 0.0950 0.0950 0.0927 0.0927 7,010 -0.00(-2.42%)
Jun 06, 2024 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Jun 05, 2024 0.0950 0.1000 0.0931 0.0950 24,609 +0.00(+0.00%)
Jun 04, 2024 0.1000 0.1000 0.0950 0.0950 3,700 -0.01(-7.23%)
Jun 03, 2024 0.1000 0.1030 0.1000 0.1024 22,216 +0.00(+2.40%)
May 31, 2024 0.1041 0.1041 0.1000 0.1000 8,000 -0.00(-4.12%)
May 30, 2024 0.1040 0.1050 0.1000 0.1043 51,280 +0.00(+3.57%)
May 29, 2024 0.1010 0.1064 0.1007 0.1007 20,553 -0.01(-5.98%)
May 28, 2024 0.1087 0.1117 0.1071 0.1071 7,813 -0.01(-5.97%)
May 24, 2024 0.1100 0.1150 0.1091 0.1139 25,200 +0.01(+9.00%)
May 23, 2024 0.1101 0.1101 0.1045 0.1045 4,206 +0.00(+1.65%)
May 22, 2024 0.1018 0.1028 0.1018 0.1028 8,500 +0.00(+3.94%)
May 21, 2024 0.0989 0.0989 0.0989 0.0989 2,775 -0.01(-10.09%)
May 20, 2024 0.1100 0.1100 0.1100 0.1100 7,025 +0.01(+7.63%)
May 17, 2024 0.0972 0.1045 0.0972 0.1022 40,000 -0.00(-3.68%)
May 16, 2024 0.1050 0.1200 0.0981 0.1061 10,219 +0.01(+13.48%)
May 15, 2024 0.0935 0.0935 0.0935 0.0935 8,566 -0.01(-6.12%)
May 14, 2024 0.1008 0.1040 0.0971 0.0996 25,000 +0.00(+2.68%)
May 13, 2024 0.1035 0.1035 0.0970 0.0970 22,820 -0.00(-3.10%)
May 10, 2024 0.0923 0.1081 0.0923 0.1001 15,023 -0.00(-2.82%)
May 09, 2024 0.1086 0.1086 0.1030 0.1030 5,313 -0.01(-11.89%)
May 08, 2024 0.1110 0.1169 0.1110 0.1169 11,558 +0.01(+13.72%)
May 07, 2024 0.1055 0.1055 0.1028 0.1028 13,500 -0.00(-3.93%)
May 06, 2024 0.1070 0.1070 0.1070 0.1070 3,000 -0.00(-2.37%)
May 03, 2024 0.1083 0.1096 0.1082 0.1096 77,501 -0.00(-1.17%)
May 02, 2024 0.1110 0.1138 0.1057 0.1109 28,769 -0.00(-0.18%)
May 01, 2024 0.1110 0.1146 0.1110 0.1111 3,187 -0.01(-6.09%)
Apr 30, 2024 0.1183 0.1183 0.1183 0.1183 3,500 +0.00(+1.98%)
Apr 26, 2024 0.1160 0 -0.00(-0.26%)
Apr 25, 2024 0.1218 0.1218 0.1110 0.1163 36,080 -0.01(-5.22%)
Apr 24, 2024 0.1227 0.1227 0.1227 0.1227 17,500 +0.01(+4.87%)
Apr 23, 2024 0.1225 0.1225 0.1170 0.1170 21,000 -0.00(-2.50%)
Apr 22, 2024 0.1200 0.1200 0.1200 0.1200 11,060 +0.00(+2.56%)
Apr 19, 2024 0.1296 0.1296 0.1170 0.1170 26,220 -0.01(-9.44%)
Apr 18, 2024 0.1320 0.1326 0.1292 0.1292 17,050 +0.00(+0.39%)
Apr 17, 2024 0.1287 0.1287 0.1287 0.1287 280 +0.01(+10.00%)
Apr 16, 2024 0.1289 0.1289 0.1170 0.1170 14,747 -0.02(-14.85%)
Apr 15, 2024 0.1374 0.1374 0.1374 0.1374 225 +0.00(+0.88%)
Apr 12, 2024 0.1258 0.1441 0.1170 0.1362 11,840 +0.02(+15.03%)
Apr 11, 2024 0.1217 0.1217 0.1184 0.1184 6,300 -0.00(-1.33%)
Apr 10, 2024 0.1196 0.1227 0.1191 0.1200 15,905 -0.01(-5.21%)
Apr 09, 2024 0.1266 0.1266 0.1266 0.1266 3,502 +0.01(+8.21%)
Apr 08, 2024 0.1170 0.1170 0.1170 0.1170 285 -0.00(-3.86%)
Apr 05, 2024 0.1230 0.1230 0.1170 0.1217 12,943 +0.00(+3.84%)
Apr 04, 2024 0.1222 0.1222 0.1136 0.1172 5,290 +0.00(+0.86%)
Apr 03, 2024 0.1162 0.1162 0.1162 0.1162 5,701 -0.00(-0.34%)
Apr 02, 2024 0.1200 0.1221 0.1166 0.1166 16,404 -0.01(-4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.